| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2005 | INR | 12.35 | 14.5 | 12.35 | 13.55 | 13.55 | -0.8 (-5.57%) | 76,664 |
| 18 Oct 2005 | INR | 14.5 | 14.6 | 14.2 | 14.35 | 14.35 | +0.35 (+2.50%) | 44,395 |
| 17 Oct 2005 | INR | 14.25 | 14.7 | 13.8 | 14 | 14 | -0.75 (-5.08%) | 171,559 |
| 14 Oct 2005 | INR | 15 | 15.1 | 14.5 | 14.75 | 14.75 | -0.3 (-1.99%) | 84,476 |
| 13 Oct 2005 | INR | 15.45 | 15.45 | 14.9 | 15.05 | 15.05 | 0.0 (0.0%) | 66,988 |
| 12 Oct 2005 | INR | 0 | 0 | 0 | 15.05 | 15.05 | 0.0 (0.0%) | 0 |
| 11 Oct 2005 | INR | 15.7 | 15.7 | 14.75 | 15.05 | 15.05 | -0.35 (-2.27%) | 50,864 |
| 10 Oct 2005 | INR | 15.75 | 16 | 15.3 | 15.4 | 15.4 | -0.4 (-2.53%) | 52,645 |
| 7 Oct 2005 | INR | 15 | 16.35 | 15 | 15.8 | 15.8 | +0.1 (+0.64%) | 113,584 |
| 6 Oct 2005 | INR | 16.1 | 16.15 | 15.6 | 15.7 | 15.7 | -0.35 (-2.18%) | 72,099 |
| 5 Oct 2005 | INR | 16.45 | 16.45 | 15.85 | 16.05 | 16.05 | -0.25 (-1.53%) | 83,007 |
| 4 Oct 2005 | INR | 16.1 | 16.6 | 16 | 16.3 | 16.3 | +0.45 (+2.84%) | 119,305 |
| 3 Oct 2005 | INR | 16.5 | 16.5 | 15.7 | 15.85 | 15.85 | -0.14 (-0.88%) | 335,343 |
| 30 Sep 2005 | INR | 16.02 | 16.85 | 15.05 | 15.99 | 15.99 | -0.67 (-4.02%) | 273,794 |
| 29 Sep 2005 | INR | 17.45 | 17.7 | 16.53 | 16.66 | 16.66 | -0.58 (-3.36%) | 168,709 |
| 28 Sep 2005 | INR | 17.38 | 17.65 | 17.2 | 17.24 | 17.24 | 0.0 (0.0%) | 129,801 |
| 27 Sep 2005 | INR | 18.45 | 18.45 | 17.05 | 17.24 | 17.24 | -0.57 (-3.20%) | 412,736 |
| 26 Sep 2005 | INR | 16.9 | 17.9 | 16.5 | 17.81 | 17.81 | +1.52 (+9.33%) | 429,739 |
| 23 Sep 2005 | INR | 16.85 | 16.95 | 14.9 | 16.29 | 16.29 | +1.13 (+7.45%) | 507,111 |
| 22 Sep 2005 | INR | 17.1 | 17.75 | 15 | 15.16 | 15.16 | -2.49 (-14.11%) | 453,321 |
| 21 Sep 2005 | INR | 18.9 | 18.9 | 15.9 | 17.65 | 17.65 | -1.26 (-6.66%) | 623,508 |
| 20 Sep 2005 | INR | 18.6 | 20.1 | 18.6 | 18.91 | 18.91 | -0.91 (-4.59%) | 561,933 |
| 19 Sep 2005 | INR | 19.1 | 20.15 | 18.6 | 19.82 | 19.82 | +0.93 (+4.92%) | 1,429,123 |
| 16 Sep 2005 | INR | 20.4 | 20.4 | 18.75 | 18.89 | 18.89 | -1.05 (-5.27%) | 693,833 |
| 15 Sep 2005 | INR | 20 | 20.79 | 19.7 | 19.94 | 19.94 | +0.17 (+0.86%) | 1,587,000 |
| 14 Sep 2005 | INR | 19.3 | 21.1 | 19.25 | 19.77 | 19.77 | +0.61 (+3.18%) | 5,560,967 |
| 13 Sep 2005 | INR | 16.2 | 19.16 | 16 | 19.16 | 19.16 | +3.19 (+19.97%) | 5,784,518 |
| 12 Sep 2005 | INR | 15 | 16.55 | 14.8 | 15.97 | 15.97 | +1.08 (+7.25%) | 1,157,247 |
| 9 Sep 2005 | INR | 15.2 | 15.2 | 14.1 | 14.89 | 14.89 | -0.08 (-0.53%) | 125,888 |
| 8 Sep 2005 | INR | 15.35 | 15.35 | 14.75 | 14.97 | 14.97 | -0.12 (-0.80%) | 154,417 |
